6915 千代田インテグレ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,6253,6803,6203,62511,0003,625
2024-12-053,5953,6503,5953,6256,0003,625
2024-12-043,6653,7003,5903,59513,1003,595
2024-12-033,6553,6903,6553,65510,2003,655
2024-12-023,4953,6003,4503,58514,3003,585
2024-11-293,5003,5253,4253,4254,7003,425
2024-11-283,4753,5203,4553,50010,0003,500
2024-11-273,5753,5753,4603,47511,2003,475
2024-11-263,5303,5853,5303,5808,3003,580
2024-11-253,5803,6353,5053,50512,1003,505
2024-11-223,5453,6453,5453,56514,3003,565
2024-11-213,5053,5603,5053,5358,5003,535
2024-11-203,4403,5453,4403,5408,4003,540
2024-11-193,4253,5253,4253,47014,9003,470
2024-11-183,3903,4553,3703,45013,1003,450
2024-11-153,3103,3653,2203,35545,9003,355
2024-11-143,2753,4003,2703,3757,8003,375
2024-11-133,3103,3303,2603,2805,5003,280
2024-11-123,3253,3753,3103,3256,0003,325
2024-11-113,3153,3603,3153,3352,9003,335
2024-11-083,3753,3903,3053,3304,2003,330
2024-11-073,3153,3703,2903,3505,9003,350
2024-11-063,2403,3553,2403,3105,4003,310
2024-11-053,3053,3403,2753,3003,3003,300
2024-11-013,3103,3603,3003,3057,9003,305
2024-10-313,3303,3853,3103,37011,6003,370
2024-10-303,3453,4453,3153,31527,0003,315
2024-10-293,3803,4003,3403,38010,4003,380
2024-10-283,3303,4053,3303,4056,1003,405
2024-10-253,4103,4103,2753,33011,7003,330
2024-10-243,4003,4003,3103,34013,2003,340
2024-10-233,4853,4853,3553,39015,7003,390
2024-10-223,5353,5753,5003,51010,4003,510
2024-10-213,5603,5603,4853,53510,1003,535
2024-10-183,5953,6303,5603,5606,1003,560
2024-10-173,6103,6103,5303,5708,9003,570
2024-10-163,6203,6553,5803,59513,5003,595
2024-10-153,5953,6553,5853,61511,7003,615
2024-10-113,5903,6603,5553,5809,1003,580
2024-10-103,5853,7053,5503,59012,5003,590
2024-10-093,6253,6253,5453,5656,1003,565
2024-10-083,5753,5953,5353,58010,9003,580
2024-10-073,5853,6003,5303,57510,3003,575
2024-10-043,4203,5203,4203,5159,0003,515
2024-10-033,3703,4653,3703,42015,3003,420
2024-10-023,4203,4503,3553,37020,3003,370
2024-10-013,4253,4653,3903,45513,2003,455
2024-09-303,5303,5303,3603,37512,6003,375
2024-09-273,5703,6303,5003,5309,1003,530
2024-09-263,4753,5603,4503,55517,4003,555
2024-09-253,5553,5553,4403,47516,3003,475
2024-09-243,5903,6203,5003,54526,7003,545
2024-09-203,6803,7503,5353,53530,7003,535
2024-09-193,6653,7353,6403,68017,3003,680
2024-09-183,6703,7303,5753,62016,0003,620
2024-09-173,5503,6303,5503,62012,8003,620
2024-09-133,6203,6603,5253,55020,4003,550
2024-09-123,5403,6553,5403,61513,2003,615
2024-09-113,6053,6253,4853,52516,8003,525
2024-09-103,5603,7503,5603,64016,3003,640
2024-09-093,5253,6003,4953,55011,5003,550
2024-09-063,5503,5903,5003,52512,9003,525
2024-09-053,4603,5953,4553,56511,1003,565
2024-09-043,5003,5353,4253,46029,5003,460
2024-09-033,5603,6403,5603,63018,1003,630
2024-09-023,6153,6303,5503,5608,9003,560
2024-08-303,6203,6603,5503,58017,8003,580
2024-08-293,5303,6203,5303,62011,3003,620
2024-08-283,5453,5503,4253,51025,9003,510
2024-08-273,4903,6753,4903,61515,0003,615
2024-08-263,5903,6403,4453,49027,8003,490
2024-08-233,5203,5903,5053,59016,8003,590
2024-08-223,3853,5103,3853,5109,9003,510
2024-08-213,4703,4703,3653,36511,6003,365
2024-08-203,3803,5153,3803,49025,1003,490
2024-08-193,4353,4453,3203,32012,0003,320
2024-08-163,3153,4353,3153,43511,3003,435
2024-08-153,2603,3653,2603,31512,2003,315
2024-08-143,1853,2853,1753,27010,3003,270
2024-08-133,0953,1803,0753,18013,9003,180
2024-08-092,9903,1452,9903,09517,8003,095
2024-08-082,9653,0302,9022,90212,5002,902
2024-08-073,0003,1803,0003,03515,0003,035
2024-08-062,7833,0552,7833,00025,6003,000
2024-08-052,9552,9832,7262,78221,0002,782
2024-08-023,2003,2003,0203,02524,2003,025
2024-08-013,3903,3903,2503,26012,9003,260
2024-07-313,2603,3903,2453,39020,6003,390
2024-07-303,3353,3353,1853,260104,9003,260
2024-07-293,2853,3603,2703,33531,7003,335
2024-07-263,1553,2803,1503,24014,3003,240
2024-07-253,1403,2053,1353,15026,2003,150
2024-07-243,2353,2353,1453,15021,7003,150
2024-07-233,2953,3153,2053,25022,4003,250
2024-07-223,4403,4453,2853,29017,3003,290
2024-07-193,4453,4653,4203,45011,9003,450
2024-07-183,4653,4953,4253,44512,1003,445
2024-07-173,4503,4953,4503,49517,5003,495
2024-07-163,3303,4503,3303,43520,1003,435
2024-07-123,3003,3453,2703,32516,0003,325
2024-07-113,3003,3553,3003,32519,1003,325
2024-07-103,3053,3353,2753,28517,3003,285
2024-07-093,2753,3453,2703,31018,5003,310
2024-07-083,3153,3803,2453,27522,5003,275
2024-07-053,3903,4003,3553,36510,1003,365
2024-07-043,3453,4253,3403,42015,0003,420
2024-07-033,3003,3753,3003,35013,6003,350
2024-07-023,2003,3203,2003,30020,8003,300
2024-07-013,1703,2353,1703,23511,6003,235
2024-06-283,1703,1953,1303,17012,2003,170
2024-06-273,2403,2403,1603,1609,9003,160
2024-06-263,1503,1903,1503,19014,3003,190
2024-06-253,1253,1553,0853,15012,7003,150
2024-06-243,2503,2503,0953,12513,6003,125
2024-06-213,2603,3353,2503,25015,7003,250
2024-06-203,2853,3203,2503,26014,0003,260
2024-06-193,2503,3103,2503,28519,2003,285
2024-06-183,2003,2703,2003,24522,8003,245
2024-06-173,2503,2753,2153,23021,3003,230
2024-06-143,0853,2153,0703,20527,0003,205
2024-06-133,1103,1203,0853,0858,0003,085
2024-06-123,0353,1453,0353,11014,8003,110
2024-06-113,1053,1053,0253,0358,5003,035
2024-06-103,0453,1153,0453,08018,3003,080
2024-06-072,9913,0352,9873,0209,2003,020
2024-06-063,0003,0402,9902,99010,5002,990
2024-06-053,0103,0302,9683,00012,4003,000
2024-06-042,9973,0752,9873,01514,9003,015
2024-06-032,9043,0252,8983,01019,9003,010
2024-05-312,8352,9152,8312,91518,2002,915
2024-05-302,7972,8142,7042,81414,4002,814
2024-05-292,8322,8322,7812,7818,3002,781
2024-05-282,8302,8572,8232,8348,6002,834
2024-05-272,8502,8542,8012,83011,6002,830
2024-05-242,8332,8772,8322,85038,0002,850
2024-05-232,8212,8492,7942,84921,3002,849
2024-05-222,8452,8492,8182,82010,7002,820
2024-05-212,8512,8772,8032,83717,9002,837
2024-05-202,8602,9002,8392,85320,1002,853
2024-05-172,7932,8602,7772,85726,1002,857
2024-05-162,8022,8042,7742,7859,0002,785
2024-05-152,7572,8102,7562,80211,9002,802
2024-05-142,7642,7652,7122,75715,7002,757
2024-05-132,7492,7832,7402,75522,2002,755
2024-05-102,7622,7812,7472,76313,1002,763
2024-05-092,7392,7742,7392,76210,9002,762
2024-05-082,7552,7692,7332,73913,0002,739
2024-05-072,7422,7702,7422,76015,9002,760
2024-05-022,7732,7732,7312,7429,1002,742
2024-05-012,7752,7852,7632,77310,2002,773
2024-04-302,7662,8012,7492,79929,8002,799
2024-04-262,7612,7762,7122,73823,6002,738
2024-04-252,7792,7932,7512,76519,0002,765
2024-04-242,7412,7752,7242,76014,5002,760
2024-04-232,7022,7732,7022,73914,3002,739
2024-04-222,6542,6992,6542,68014,9002,680
2024-04-192,7012,7212,6342,65422,8002,654
2024-04-182,6602,7362,6602,71614,4002,716
2024-04-172,7082,7142,6562,66016,9002,660
2024-04-162,7712,7752,6952,70220,3002,702
2024-04-152,8042,8232,7902,79117,2002,791
2024-04-122,8002,8102,7912,80711,7002,807
2024-04-112,7802,8032,7652,7947,8002,794
2024-04-102,7942,8152,7802,78010,5002,780
2024-04-092,7902,8252,7902,79413,5002,794
2024-04-082,7462,7882,7432,78010,6002,780
2024-04-052,7172,7562,7082,74511,7002,745
2024-04-042,7362,7742,7312,73813,4002,738
2024-04-032,7142,7472,7012,73614,0002,736
2024-04-022,7242,7762,6972,71225,4002,712
2024-04-012,8132,8502,7742,77414,7002,774
2024-03-292,7732,8002,7632,78311,7002,783
2024-03-282,7852,8132,7652,77140,3002,771
2024-03-272,7492,7702,6862,71427,3002,714
2024-03-262,6682,7492,6682,74515,9002,745
2024-03-252,6542,6872,6542,67911,6002,679
2024-03-222,6652,6652,6322,6527,6002,652
2024-03-212,6462,6802,6462,6517,8002,651
2024-03-192,6352,6592,6112,6319,1002,631
2024-03-182,5652,6472,5622,63816,7002,638
2024-03-152,5822,6102,5362,53640,1002,536
2024-03-142,5602,5862,5462,5746,1002,574
2024-03-132,6002,6032,5482,55312,3002,553
2024-03-122,5632,6032,5432,57714,8002,577
2024-03-112,6562,6562,5562,57515,2002,575
2024-03-082,6022,6572,6022,65613,8002,656
2024-03-072,6222,6252,6002,6118,5002,611
2024-03-062,5952,6402,5952,62211,8002,622
2024-03-052,6132,6202,5952,6074,2002,607
2024-03-042,5992,6442,5652,61417,1002,614
2024-03-012,6162,6372,5992,60112,7002,601
2024-02-292,6392,6402,6152,6164,1002,616
2024-02-282,6512,6662,6272,6294,8002,629
2024-02-272,6242,6372,6202,6365,3002,636
2024-02-262,6492,6712,6222,6242,6002,624
2024-02-222,6232,6532,5952,64911,3002,649
2024-02-212,6402,6402,6072,6078,2002,607
2024-02-202,6522,6732,6402,64716,0002,647
2024-02-192,6672,6672,6302,65017,9002,650
2024-02-162,5972,6582,5972,64018,0002,640
2024-02-152,5782,6312,5732,57318,5002,573
2024-02-142,7692,7702,5522,55247,2002,552
2024-02-132,7762,7942,7462,79010,0002,790
2024-02-092,7332,7872,7332,75511,0002,755
2024-02-082,7432,7502,7002,75014,0002,750
2024-02-072,7012,7772,7012,73717,4002,737
2024-02-062,7452,7482,7252,72522,4002,725
2024-02-052,7802,7802,7432,7477,6002,747
2024-02-022,7672,7832,7452,75018,9002,750
2024-02-012,7502,7552,7382,7386,4002,738
2024-01-312,7562,7742,7452,77013,3002,770
2024-01-302,7752,7762,7562,75611,4002,756
2024-01-292,7922,7932,7702,7746,5002,774
2024-01-262,8122,8122,7622,7628,8002,762
2024-01-252,8522,8522,8112,8125,0002,812
2024-01-242,8422,8762,8042,8235,5002,823
2024-01-232,8612,8842,8412,85410,4002,854
2024-01-222,8702,8702,8502,8642,9002,864
2024-01-192,8122,8642,8082,8638,6002,863
2024-01-182,8012,8292,8012,8225,8002,822
2024-01-172,8642,8642,7902,8018,7002,801
2024-01-162,8542,8622,8182,82910,4002,829
2024-01-152,8042,8472,8042,8409,4002,840
2024-01-122,8572,8602,8012,8036,4002,803
2024-01-112,8852,8892,8432,85012,8002,850
2024-01-102,8502,9002,8502,88134,7002,881
2024-01-092,8282,8372,7912,82429,0002,824
2024-01-052,7542,8052,7542,7957,6002,795
2024-01-042,7482,7952,7482,78514,7002,785

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株